Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 41.74 43.10 40.64 41.92 551,469 +1.70(+4.23%)
Jan 30, 2019 39.22 40.31 38.55 40.22 372,428 +1.69(+4.40%)
Jan 29, 2019 39.23 39.42 38.38 38.52 249,361 -0.29(-0.75%)
Jan 28, 2019 38.54 38.86 37.89 38.82 245,760 -0.13(-0.34%)
Jan 25, 2019 38.75 39.36 38.68 38.95 222,876 +1.06(+2.79%)
Jan 24, 2019 36.97 38.09 36.56 37.89 178,995 +0.04(+0.12%)
Jan 23, 2019 37.92 38.73 37.53 37.85 250,545 +0.16(+0.42%)
Jan 22, 2019 37.95 39.00 35.91 37.69 350,913 -0.97(-2.50%)
Jan 18, 2019 37.59 38.89 36.87 38.66 550,145 +1.43(+3.84%)
Jan 17, 2019 36.90 37.77 36.90 37.23 372,640 -0.29(-0.78%)
Jan 16, 2019 36.78 37.60 36.68 37.52 258,100 +1.06(+2.89%)
Jan 15, 2019 37.06 37.20 35.82 36.47 186,122 -0.06(-0.17%)
Jan 14, 2019 36.76 37.01 35.92 36.53 229,739 -0.23(-0.63%)
Jan 11, 2019 36.43 37.08 36.11 36.76 307,878 -0.37(-1.00%)
Jan 10, 2019 35.61 37.16 35.58 37.13 498,039 +1.06(+2.95%)
Jan 09, 2019 36.07 36.46 35.51 36.07 341,997 +0.48(+1.35%)
Jan 08, 2019 35.51 36.35 34.91 35.59 491,671 +0.50(+1.42%)
Jan 07, 2019 34.74 35.92 34.30 35.09 649,987 +0.54(+1.57%)
Jan 04, 2019 32.69 34.59 32.55 34.55 541,577 +2.73(+8.59%)
Jan 03, 2019 33.36 33.36 31.44 31.82 473,980 -1.40(-4.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.